合同製鐵(5410)の株価時系列情報
合同製鐵(5410)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/30 | 533 | 533 | 526 | 532 | 57,000 |
| 1996/12/27 | 527 | 530 | 525 | 526 | 151,000 |
| 1996/12/26 | 527 | 530 | 525 | 527 | 375,000 |
| 1996/12/25 | 524 | 528 | 524 | 527 | 182,000 |
| 1996/12/24 | 532 | 533 | 526 | 526 | 173,000 |
| 1996/12/20 | 537 | 542 | 532 | 532 | 135,000 |
| 1996/12/19 | 538 | 543 | 536 | 537 | 246,000 |
| 1996/12/18 | 540 | 550 | 538 | 538 | 384,000 |
| 1996/12/17 | 533 | 544 | 530 | 540 | 214,000 |
| 1996/12/16 | 535 | 535 | 526 | 529 | 143,000 |
| 1996/12/13 | 514 | 525 | 514 | 525 | 276,000 |
| 1996/12/12 | 526 | 527 | 514 | 517 | 388,000 |
| 1996/12/11 | 517 | 527 | 514 | 527 | 1,132,000 |
| 1996/12/10 | 514 | 515 | 512 | 514 | 544,000 |
| 1996/12/09 | 514 | 517 | 514 | 514 | 156,000 |
| 1996/12/06 | 526 | 538 | 511 | 514 | 225,000 |
| 1996/12/05 | 524 | 525 | 514 | 516 | 327,000 |
| 1996/12/04 | 531 | 532 | 515 | 520 | 635,000 |
| 1996/12/03 | 535 | 535 | 529 | 531 | 227,000 |
| 1996/12/02 | 550 | 551 | 530 | 531 | 725,000 |
| 1996/11/29 | 565 | 566 | 553 | 560 | 258,000 |
| 1996/11/28 | 579 | 579 | 566 | 566 | 740,000 |
| 1996/11/27 | 585 | 590 | 570 | 573 | 430,000 |
| 1996/11/26 | 610 | 610 | 584 | 585 | 172,000 |
| 1996/11/25 | 611 | 611 | 600 | 603 | 68,000 |
| 1996/11/22 | 614 | 614 | 608 | 611 | 64,000 |
| 1996/11/21 | 618 | 625 | 615 | 616 | 114,000 |
| 1996/11/20 | 618 | 618 | 608 | 618 | 47,000 |
| 1996/11/19 | 609 | 619 | 609 | 618 | 28,000 |
| 1996/11/18 | 628 | 628 | 619 | 619 | 31,000 |
| 1996/11/15 | 628 | 628 | 623 | 627 | 42,000 |
| 1996/11/14 | 633 | 633 | 628 | 628 | 304,000 |
| 1996/11/13 | 643 | 643 | 623 | 633 | 32,000 |
| 1996/11/12 | 639 | 639 | 638 | 638 | 205,000 |
| 1996/11/11 | 647 | 647 | 640 | 647 | 57,000 |
| 1996/11/08 | 617 | 642 | 617 | 642 | 216,000 |
| 1996/11/07 | 640 | 640 | 630 | 630 | 100,000 |
| 1996/11/06 | 626 | 633 | 626 | 631 | 308,000 |
| 1996/11/05 | 648 | 648 | 635 | 636 | 37,000 |
| 1996/11/01 | 655 | 655 | 640 | 650 | 52,000 |
| 1996/10/31 | 640 | 658 | 640 | 645 | 146,000 |
| 1996/10/30 | 658 | 658 | 642 | 650 | 43,000 |
| 1996/10/29 | 655 | 659 | 648 | 652 | 90,000 |
| 1996/10/28 | 652 | 653 | 651 | 653 | 245,000 |
| 1996/10/25 | 659 | 659 | 645 | 653 | 189,000 |
| 1996/10/24 | 664 | 664 | 641 | 650 | 111,000 |
| 1996/10/23 | 675 | 676 | 661 | 664 | 268,000 |
| 1996/10/22 | 675 | 690 | 675 | 685 | 244,000 |
| 1996/10/21 | 692 | 692 | 685 | 685 | 501,000 |
| 1996/10/18 | 685 | 693 | 685 | 692 | 321,000 |
| 1996/10/17 | 680 | 680 | 677 | 678 | 165,000 |
| 1996/10/16 | 675 | 675 | 672 | 672 | 135,000 |
| 1996/10/15 | 660 | 666 | 655 | 665 | 287,000 |
| 1996/10/14 | 646 | 655 | 646 | 653 | 276,000 |
| 1996/10/11 | 658 | 658 | 653 | 656 | 233,000 |
| 1996/10/09 | 649 | 659 | 649 | 655 | 121,000 |
| 1996/10/08 | 658 | 658 | 650 | 650 | 147,000 |
| 1996/10/07 | 657 | 660 | 657 | 660 | 209,000 |
| 1996/10/04 | 672 | 672 | 657 | 657 | 191,000 |
| 1996/10/03 | 683 | 685 | 660 | 672 | 71,000 |
| 1996/10/02 | 685 | 685 | 680 | 683 | 97,000 |
| 1996/10/01 | 690 | 690 | 679 | 685 | 152,000 |
| 1996/09/30 | 696 | 696 | 690 | 690 | 161,000 |
| 1996/09/27 | 690 | 692 | 687 | 689 | 292,000 |
| 1996/09/26 | 699 | 699 | 691 | 691 | 303,000 |
| 1996/09/25 | 695 | 700 | 695 | 700 | 49,000 |
| 1996/09/24 | 695 | 697 | 694 | 694 | 435,000 |
| 1996/09/20 | 707 | 707 | 698 | 705 | 225,000 |
| 1996/09/19 | 707 | 707 | 705 | 707 | 107,000 |
| 1996/09/18 | 708 | 709 | 706 | 707 | 558,000 |
| 1996/09/17 | 704 | 715 | 704 | 709 | 407,000 |
| 1996/09/13 | 688 | 704 | 687 | 704 | 368,000 |
| 1996/09/12 | 690 | 694 | 680 | 680 | 588,000 |
| 1996/09/11 | 699 | 701 | 686 | 697 | 189,000 |
| 1996/09/10 | 702 | 702 | 692 | 695 | 457,000 |
| 1996/09/09 | 709 | 711 | 701 | 701 | 152,000 |
| 1996/09/06 | 720 | 721 | 706 | 710 | 351,000 |
| 1996/09/05 | 740 | 744 | 725 | 730 | 1,098,000 |
| 1996/09/04 | 731 | 740 | 730 | 740 | 350,000 |
| 1996/09/03 | 711 | 726 | 710 | 726 | 337,000 |
| 1996/09/02 | 724 | 724 | 705 | 705 | 103,000 |
| 1996/08/30 | 718 | 729 | 706 | 724 | 170,000 |
| 1996/08/29 | 720 | 721 | 708 | 715 | 509,000 |
| 1996/08/28 | 735 | 740 | 722 | 730 | 174,000 |
| 1996/08/27 | 735 | 752 | 735 | 740 | 114,000 |
| 1996/08/26 | 765 | 768 | 745 | 745 | 110,000 |
| 1996/08/23 | 774 | 779 | 761 | 775 | 906,000 |
| 1996/08/22 | 743 | 774 | 739 | 769 | 1,852,000 |
| 1996/08/21 | 724 | 745 | 724 | 743 | 501,000 |
| 1996/08/20 | 734 | 740 | 727 | 731 | 633,000 |
| 1996/08/19 | 720 | 731 | 720 | 731 | 181,000 |
| 1996/08/16 | 720 | 720 | 712 | 720 | 456,000 |
| 1996/08/15 | 710 | 720 | 710 | 720 | 348,000 |
| 1996/08/14 | 705 | 725 | 705 | 711 | 325,000 |
| 1996/08/13 | 690 | 710 | 690 | 705 | 139,000 |
| 1996/08/12 | 705 | 705 | 683 | 690 | 98,000 |
| 1996/08/09 | 730 | 730 | 705 | 705 | 219,000 |
| 1996/08/08 | 730 | 731 | 729 | 731 | 679,000 |
| 1996/08/07 | 738 | 743 | 732 | 732 | 637,000 |
| 1996/08/06 | 739 | 742 | 730 | 739 | 825,000 |
| 1996/08/05 | 726 | 750 | 724 | 742 | 630,000 |
| 1996/08/02 | 716 | 723 | 710 | 723 | 184,000 |
| 1996/08/01 | 695 | 719 | 690 | 717 | 356,000 |
| 1996/07/31 | 692 | 692 | 689 | 691 | 130,000 |
| 1996/07/30 | 695 | 698 | 690 | 698 | 242,000 |
| 1996/07/29 | 705 | 710 | 696 | 705 | 466,000 |
| 1996/07/26 | 689 | 702 | 688 | 700 | 435,000 |
| 1996/07/25 | 660 | 688 | 656 | 688 | 644,000 |
| 1996/07/24 | 655 | 657 | 650 | 650 | 328,000 |
| 1996/07/23 | 672 | 672 | 652 | 655 | 311,000 |
| 1996/07/22 | 668 | 680 | 668 | 672 | 925,000 |
| 1996/07/19 | 670 | 680 | 670 | 678 | 350,000 |
| 1996/07/18 | 675 | 675 | 669 | 670 | 234,000 |
| 1996/07/17 | 680 | 681 | 669 | 675 | 177,000 |
| 1996/07/16 | 688 | 688 | 682 | 687 | 99,000 |
| 1996/07/15 | 698 | 699 | 692 | 695 | 224,000 |
| 1996/07/12 | 708 | 708 | 701 | 703 | 189,000 |
| 1996/07/11 | 718 | 721 | 714 | 716 | 246,000 |
| 1996/07/10 | 726 | 734 | 716 | 726 | 275,000 |
| 1996/07/09 | 717 | 734 | 713 | 734 | 375,000 |
| 1996/07/08 | 738 | 738 | 720 | 720 | 141,000 |
| 1996/07/05 | 738 | 738 | 732 | 738 | 39,000 |
| 1996/07/04 | 735 | 738 | 730 | 738 | 108,000 |
| 1996/07/03 | 736 | 736 | 725 | 736 | 377,000 |
| 1996/07/02 | 752 | 752 | 746 | 746 | 74,000 |
| 1996/07/01 | 769 | 769 | 760 | 762 | 133,000 |
| 1996/06/28 | 765 | 765 | 756 | 760 | 81,000 |
| 1996/06/27 | 766 | 766 | 765 | 766 | 156,000 |
| 1996/06/26 | 767 | 770 | 765 | 766 | 94,000 |
| 1996/06/25 | 766 | 768 | 762 | 768 | 298,000 |
| 1996/06/24 | 760 | 770 | 760 | 768 | 620,000 |
| 1996/06/21 | 757 | 765 | 748 | 760 | 338,000 |
| 1996/06/20 | 740 | 747 | 735 | 747 | 306,000 |
| 1996/06/19 | 735 | 750 | 735 | 741 | 373,000 |
| 1996/06/18 | 734 | 737 | 734 | 735 | 186,000 |
| 1996/06/17 | 730 | 738 | 730 | 730 | 182,000 |
| 1996/06/14 | 731 | 736 | 730 | 731 | 566,000 |
| 1996/06/13 | 731 | 733 | 728 | 730 | 210,000 |
| 1996/06/12 | 719 | 733 | 719 | 731 | 254,000 |
| 1996/06/11 | 721 | 721 | 715 | 719 | 116,000 |
| 1996/06/10 | 720 | 721 | 714 | 721 | 138,000 |
| 1996/06/07 | 720 | 728 | 720 | 720 | 179,000 |
| 1996/06/06 | 730 | 738 | 730 | 730 | 45,000 |
| 1996/06/05 | 720 | 740 | 720 | 739 | 262,000 |
| 1996/06/04 | 726 | 726 | 715 | 725 | 67,000 |
| 1996/06/03 | 730 | 731 | 705 | 706 | 276,000 |
| 1996/05/31 | 735 | 743 | 728 | 740 | 508,000 |
| 1996/05/30 | 721 | 738 | 720 | 730 | 459,000 |
| 1996/05/29 | 702 | 719 | 699 | 716 | 235,000 |
| 1996/05/28 | 701 | 704 | 694 | 698 | 101,000 |
| 1996/05/27 | 719 | 719 | 696 | 696 | 324,000 |
| 1996/05/24 | 718 | 722 | 716 | 718 | 209,000 |
| 1996/05/23 | 716 | 725 | 716 | 724 | 269,000 |
| 1996/05/22 | 712 | 720 | 712 | 715 | 58,000 |
| 1996/05/21 | 716 | 717 | 711 | 715 | 81,000 |
| 1996/05/20 | 710 | 726 | 705 | 716 | 114,000 |
| 1996/05/17 | 696 | 704 | 696 | 700 | 76,000 |
| 1996/05/16 | 705 | 709 | 704 | 704 | 332,000 |
| 1996/05/15 | 695 | 703 | 691 | 701 | 259,000 |
| 1996/05/14 | 690 | 690 | 683 | 689 | 305,000 |
| 1996/05/13 | 700 | 700 | 693 | 693 | 153,000 |
| 1996/05/10 | 708 | 708 | 701 | 701 | 337,000 |
| 1996/05/09 | 715 | 715 | 708 | 708 | 238,000 |
| 1996/05/08 | 708 | 719 | 708 | 715 | 266,000 |
| 1996/05/07 | 719 | 721 | 705 | 707 | 122,000 |
| 1996/05/02 | 732 | 736 | 722 | 727 | 318,000 |
| 1996/05/01 | 743 | 750 | 730 | 732 | 557,000 |
| 1996/04/30 | 770 | 770 | 742 | 753 | 329,000 |
| 1996/04/26 | 746 | 790 | 739 | 780 | 656,000 |
| 1996/04/25 | 765 | 773 | 746 | 746 | 846,000 |
| 1996/04/24 | 736 | 748 | 728 | 745 | 989,000 |
| 1996/04/23 | 702 | 727 | 701 | 727 | 1,023,000 |
| 1996/04/22 | 678 | 697 | 678 | 697 | 547,000 |
| 1996/04/19 | 664 | 675 | 661 | 675 | 302,000 |
| 1996/04/18 | 663 | 665 | 655 | 664 | 316,000 |
| 1996/04/17 | 670 | 670 | 663 | 665 | 104,000 |
| 1996/04/16 | 691 | 693 | 665 | 666 | 522,000 |
| 1996/04/15 | 694 | 694 | 683 | 689 | 246,000 |
| 1996/04/12 | 686 | 697 | 677 | 695 | 867,000 |
| 1996/04/11 | 665 | 684 | 660 | 676 | 357,000 |
| 1996/04/10 | 661 | 670 | 658 | 660 | 209,000 |
| 1996/04/09 | 649 | 668 | 648 | 651 | 240,000 |
| 1996/04/08 | 665 | 666 | 649 | 649 | 125,000 |
| 1996/04/05 | 668 | 668 | 651 | 665 | 200,000 |
| 1996/04/04 | 662 | 670 | 660 | 669 | 484,000 |
| 1996/04/03 | 649 | 665 | 649 | 665 | 716,000 |
| 1996/04/02 | 640 | 644 | 638 | 643 | 402,000 |
| 1996/04/01 | 630 | 639 | 627 | 638 | 526,000 |
| 1996/03/29 | 636 | 641 | 624 | 630 | 275,000 |
| 1996/03/28 | 640 | 648 | 635 | 638 | 324,000 |
| 1996/03/27 | 614 | 620 | 609 | 620 | 640,000 |
| 1996/03/26 | 600 | 620 | 595 | 609 | 103,000 |
| 1996/03/25 | 590 | 595 | 580 | 580 | 102,000 |
| 1996/03/22 | 590 | 592 | 583 | 590 | 149,000 |
| 1996/03/21 | 570 | 596 | 570 | 590 | 280,000 |
| 1996/03/19 | 604 | 604 | 595 | 596 | 174,000 |
| 1996/03/18 | 600 | 600 | 596 | 596 | 44,000 |
| 1996/03/15 | 592 | 605 | 592 | 596 | 140,000 |
| 1996/03/14 | 581 | 592 | 581 | 592 | 189,000 |
| 1996/03/13 | 590 | 594 | 581 | 581 | 90,000 |
| 1996/03/12 | 594 | 598 | 581 | 590 | 206,000 |
| 1996/03/11 | 605 | 610 | 592 | 592 | 141,000 |
| 1996/03/08 | 599 | 605 | 595 | 605 | 221,000 |
| 1996/03/07 | 596 | 596 | 585 | 589 | 208,000 |
| 1996/03/06 | 592 | 601 | 592 | 596 | 90,000 |
| 1996/03/05 | 602 | 602 | 596 | 599 | 53,000 |
| 1996/03/04 | 606 | 606 | 600 | 603 | 195,000 |
| 1996/03/01 | 601 | 606 | 595 | 601 | 111,000 |
| 1996/02/29 | 590 | 605 | 590 | 601 | 43,000 |
| 1996/02/28 | 601 | 601 | 598 | 600 | 235,000 |
| 1996/02/27 | 606 | 606 | 601 | 601 | 215,000 |
| 1996/02/26 | 607 | 610 | 606 | 606 | 116,000 |
| 1996/02/23 | 606 | 608 | 603 | 608 | 288,000 |
| 1996/02/22 | 607 | 615 | 606 | 606 | 945,000 |
| 1996/02/21 | 606 | 610 | 600 | 610 | 485,000 |
| 1996/02/20 | 610 | 615 | 600 | 608 | 619,000 |
| 1996/02/19 | 611 | 614 | 601 | 605 | 144,000 |
| 1996/02/16 | 613 | 613 | 609 | 610 | 255,000 |
| 1996/02/15 | 629 | 631 | 617 | 617 | 179,000 |
| 1996/02/14 | 612 | 630 | 612 | 630 | 485,000 |
| 1996/02/13 | 627 | 630 | 616 | 616 | 296,000 |
| 1996/02/09 | 629 | 630 | 622 | 627 | 315,000 |
| 1996/02/08 | 639 | 643 | 628 | 629 | 723,000 |
| 1996/02/07 | 645 | 645 | 638 | 639 | 657,000 |
| 1996/02/06 | 665 | 665 | 635 | 645 | 408,000 |
| 1996/02/05 | 673 | 673 | 661 | 663 | 226,000 |
| 1996/02/02 | 679 | 684 | 672 | 673 | 683,000 |
| 1996/02/01 | 662 | 679 | 656 | 679 | 843,000 |
| 1996/01/31 | 650 | 660 | 650 | 656 | 418,000 |
| 1996/01/30 | 649 | 650 | 645 | 650 | 265,000 |
| 1996/01/29 | 639 | 643 | 636 | 640 | 557,000 |
| 1996/01/26 | 623 | 629 | 607 | 629 | 174,000 |
| 1996/01/25 | 629 | 629 | 620 | 623 | 137,000 |
| 1996/01/24 | 618 | 624 | 615 | 619 | 118,000 |
| 1996/01/23 | 621 | 625 | 618 | 618 | 205,000 |
| 1996/01/22 | 622 | 628 | 620 | 620 | 222,000 |
| 1996/01/19 | 643 | 643 | 615 | 620 | 548,000 |
| 1996/01/18 | 655 | 659 | 641 | 643 | 750,000 |
| 1996/01/17 | 662 | 665 | 656 | 656 | 1,142,000 |
| 1996/01/16 | 642 | 660 | 638 | 652 | 1,570,000 |
| 1996/01/12 | 605 | 637 | 605 | 622 | 1,007,000 |
| 1996/01/11 | 613 | 613 | 596 | 606 | 242,000 |
| 1996/01/10 | 611 | 615 | 601 | 615 | 411,000 |
| 1996/01/09 | 614 | 614 | 601 | 601 | 242,000 |
| 1996/01/08 | 594 | 610 | 594 | 610 | 863,000 |
| 1996/01/05 | 607 | 607 | 586 | 586 | 319,000 |
| 1996/01/04 | 593 | 608 | 590 | 607 | 343,000 |